Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.795,17 -867,61 (-1,43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:395.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00395000 | 2024-04-26 2:21PM EDT | 2024-04-26 | 36.40 | 35.86 | 36.62 | +6.62 | +22.23% | 2 | 22 | 89.75% |
| QQQ240429C00395000 | 2024-04-26 2:36PM EDT | 2024-04-29 | 36.39 | 35.76 | 36.30 | +3.66 | +11.18% | 1 | 18 | 46.68% |
| QQQ240503C00395000 | 2024-04-24 2:19PM EDT | 2024-05-03 | 32.10 | 36.25 | 36.69 | 0.00 | - | 2 | 24 | 39.11% |
| QQQ240510C00395000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 31.17 | 36.87 | 37.30 | 0.00 | - | 5 | 18 | 33.36% |
| QQQ240517C00395000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 38.46 | 37.61 | 37.93 | +7.18 | +22.95% | 13 | 393 | 30.82% |
| QQQ240524C00395000 | 2024-04-26 12:16PM EDT | 2024-05-24 | 38.93 | 38.49 | 38.87 | +8.83 | +29.34% | 4 | 23 | 30.48% |
| QQQ240531C00395000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 38.15 | 39.04 | 39.52 | 0.00 | - | 7 | 14 | 29.39% |
| QQQ240621C00395000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 42.26 | 41.53 | 41.88 | +6.58 | +18.44% | 21 | 498 | 28.58% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 2024-06-28 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240719C00395000 | 2024-04-26 9:55AM EDT | 2024-07-19 | 44.66 | 43.96 | 44.22 | +9.45 | +26.84% | 9 | 44 | 27.21% |
| QQQ240816C00395000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 45.98 | 47.10 | 47.43 | +5.87 | +14.63% | 1 | 12 | 27.84% |
| QQQ240920C00395000 | 2024-04-25 12:20PM EDT | 2024-09-20 | 43.41 | 50.81 | 51.15 | 0.00 | - | 2 | 211 | 28.40% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-04-26 3:51PM EDT | 2024-10-18 | 53.92 | 53.13 | 53.48 | +1.72 | +3.30% | 5 | 271 | 28.32% |
| QQQ241115C00395000 | 2024-04-26 11:59AM EDT | 2024-11-15 | 56.80 | 56.35 | 56.74 | +4.41 | +8.42% | 2 | 34 | 29.21% |
| QQQ241220C00395000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 61.38 | 59.74 | 60.20 | +7.74 | +14.43% | 13 | 329 | 29.80% |
| QQQ241231C00395000 | 2024-04-25 11:08AM EDT | 2024-12-31 | 52.27 | 59.80 | 60.73 | 0.00 | - | 1 | 44 | 29.55% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 61.19 | 66.86 | 67.56 | 0.00 | - | 1 | 27 | 30.37% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 67.08 | 67.85 | 0.00 | - | 2 | 1 | 30.11% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00395000 | 2024-04-26 2:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 376 | 5,033 | 56.25% |
| QQQ240429P00395000 | 2024-04-26 3:04PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 358 | 480 | 32.03% |
| QQQ240503P00395000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 1,534 | 4,874 | 27.25% |
| QQQ240510P00395000 | 2024-04-26 4:10PM EDT | 2024-05-10 | 0.26 | 0.26 | 0.28 | -0.13 | -33.33% | 1,707 | 4,873 | 23.83% |
| QQQ240517P00395000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 0.54 | 0.54 | 0.56 | -0.15 | -21.74% | 6,565 | 40,329 | 22.53% |
| QQQ240524P00395000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 0.92 | 0.93 | 0.95 | -0.28 | -23.33% | 1,369 | 1,871 | 22.14% |
| QQQ240531P00395000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 1.19 | 1.22 | 1.25 | -0.33 | -21.71% | 745 | 1,311 | 21.32% |
| QQQ240621P00395000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.34 | 2.35 | 2.39 | -0.34 | -12.69% | 684 | 9,200 | 20.47% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| QQQ240719P00395000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 3.88 | 3.89 | 3.94 | -1.46 | -27.34% | 175 | 1,877 | 19.95% |
| QQQ240816P00395000 | 2024-04-26 3:29PM EDT | 2024-08-16 | 5.26 | 5.40 | 5.49 | -1.57 | -22.99% | 187 | 357 | 19.73% |
| QQQ240920P00395000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 7.03 | 7.14 | 7.24 | -1.90 | -21.28% | 20 | 8,185 | 19.45% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 3.13% |
| QQQ241018P00395000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 8.37 | 8.57 | 8.68 | -1.75 | -17.29% | 48 | 2,410 | 19.43% |
| QQQ241115P00395000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 10.22 | 10.25 | 10.38 | -3.11 | -23.33% | 5 | 664 | 19.72% |
| QQQ241220P00395000 | 2024-04-26 4:06PM EDT | 2024-12-20 | 11.84 | 11.77 | 11.95 | -0.28 | -2.31% | 113 | 170,834 | 19.61% |
| QQQ241231P00395000 | 2024-04-26 1:23PM EDT | 2024-12-31 | 11.92 | 11.99 | 12.28 | -3.66 | -23.49% | 6 | 39 | 19.46% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 1.56% |
| QQQ250321P00395000 | 2024-04-26 10:32AM EDT | 2025-03-21 | 15.18 | 14.81 | 15.22 | -1.27 | -7.72% | 210 | 1,470 | 19.09% |
| QQQ250331P00395000 | 2024-04-25 3:59PM EDT | 2025-03-31 | 17.00 | 15.05 | 15.55 | 0.00 | - | 2 | 3 | 19.04% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.